Cineplex Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	8.580	8.650	8.220	8.270	8.270	475,864
2022-12-19	9.000	9.000	8.540	8.630	8.630	356,044
2022-12-16	9.080	9.190	9.000	9.080	9.080	319,946
2022-12-15	9.520	9.520	9.060	9.230	9.230	310,429
2022-12-14	9.690	9.740	9.480	9.580	9.580	292,906
2022-12-13	9.990	10.110	9.750	9.830	9.830	241,840
2022-12-12	9.710	9.760	9.640	9.730	9.730	142,775
2022-12-09	9.710	9.780	9.510	9.700	9.700	157,500
2022-12-08	9.730	9.900	9.710	9.740	9.740	116,674
2022-12-07	9.950	9.980	9.710	9.750	9.750	418,557
2022-12-06	9.970	10.050	9.820	9.950	9.950	173,781
2022-12-05	10.170	10.210	9.890	10.000	10.000	295,172
2022-12-02	10.150	10.310	10.100	10.250	10.250	110,283
2022-12-01	10.280	10.450	10.150	10.200	10.200	226,146
2022-11-30	10.200	10.340	10.080	10.300	10.300	247,424
2022-11-29	10.250	10.440	10.190	10.220	10.220	103,372
2022-11-28	10.360	10.480	10.240	10.240	10.240	140,556
2022-11-25	10.340	10.630	10.320	10.440	10.440	239,746
2022-11-24	10.450	10.550	10.360	10.370	10.370	142,869
2022-11-23	9.990	10.470	9.850	10.400	10.400	544,488
2022-11-22	10.020	10.080	9.910	9.930	9.930	144,038
2022-11-21	10.040	10.130	9.830	10.100	10.100	241,688
2022-11-18	10.050	10.140	9.860	10.140	10.140	126,536
2022-11-17	9.850	10.050	9.800	10.050	10.050	129,101
2022-11-16	10.000	10.050	9.900	9.930	9.930	141,296
2022-11-15	10.250	10.320	9.950	10.070	10.070	258,210
2022-11-14	10.100	10.400	10.060	10.220	10.220	290,907
2022-11-11	10.150	10.380	9.850	10.150	10.150	587,449
2022-11-10	10.330	10.830	10.020	10.170	10.170	646,371
2022-11-09	9.640	9.810	9.490	9.690	9.690	260,869
2022-11-08	10.030	10.030	9.670	9.730	9.730	167,835
2022-11-07	9.350	9.980	9.350	9.880	9.880	314,224
2022-11-04	9.290	9.440	9.190	9.430	9.430	235,048
2022-11-03	9.260	9.380	9.130	9.230	9.230	212,937
2022-11-02	9.430	9.600	9.120	9.120	9.120	285,403
2022-11-01	9.400	9.590	9.310	9.470	9.470	213,359
2022-10-31	9.070	9.375	8.960	9.260	9.260	264,089
2022-10-28	8.900	9.125	8.880	9.070	9.070	249,839
2022-10-27	8.820	8.980	8.820	8.940	8.940	175,422
2022-10-26	8.500	8.940	8.470	8.780	8.780	385,682
2022-10-25	8.300	8.500	8.300	8.480	8.480	310,745
2022-10-24	8.550	8.550	8.200	8.330	8.330	322,573
2022-10-21	8.550	8.640	8.480	8.570	8.570	300,795
2022-10-20	8.660	8.660	8.500	8.570	8.570	189,680
2022-10-19	8.680	8.790	8.465	8.620	8.620	256,567
2022-10-18	8.620	9.010	8.580	8.780	8.780	523,491
2022-10-17	8.640	8.750	8.440	8.460	8.460	247,404
2022-10-14	8.600	8.800	8.440	8.500	8.500	110,353
2022-10-13	8.240	8.640	8.240	8.570	8.570	243,395
2022-10-12	8.290	8.660	8.180	8.520	8.520	307,412
2022-10-11	8.500	8.570	8.260	8.350	8.350	276,830
2022-10-07	8.750	8.750	8.510	8.630	8.630	223,248
2022-10-06	8.900	9.030	8.850	8.860	8.860	122,076
2022-10-05	9.080	9.150	8.810	8.940	8.940	131,917
2022-10-04	9.100	9.300	9.100	9.150	9.150	174,900
2022-10-03	9.130	9.200	8.950	9.010	9.010	156,756
2022-09-30	8.760	9.220	8.650	9.100	9.100	303,277
2022-09-29	9.180	9.180	8.570	8.760	8.760	370,038
2022-09-28	8.800	9.370	8.790	9.320	9.320	258,161
2022-09-27	8.730	8.980	8.680	8.790	8.790	157,846

← NewerPage 17 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-01-30	0.1500 CAD
2019-12-30	0.1500 CAD
2019-11-28	0.1500 CAD
2019-10-30	0.1500 CAD
2019-09-27	0.1500 CAD
2019-08-29	0.1500 CAD
2019-07-30	0.1500 CAD
2019-06-27	0.1500 CAD
2019-05-30	0.1500 CAD
2019-04-29	0.1450 CAD
2019-03-28	0.1450 CAD
2019-02-27	0.1450 CAD
2019-01-30	0.1450 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.